587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,184400,613308670,4130,4130,4130,4130,2145
|
|
20241126,184300,613308670,4130,4130,4130,4130,0
|
|
20241126,184200,613308670,4130,4130,4130,4130,0
|
|
20241126,184100,613308670,4130,4130,4130,4130,0
|
|
20241126,184000,613308670,4130,4130,4130,4130,0
|
|
20241126,183900,613308670,4130,4130,4130,4130,0
|
|
20241126,183800,613308670,4130,4130,4130,4130,0
|
|
20241126,183700,613308670,4130,4130,4130,4130,0
|
|
20241126,183600,613308670,4130,4130,4130,4130,0
|
|
20241126,183500,613308670,4130,4130,4130,4130,0
|
|
20241126,183400,613308670,4130,4130,4130,4130,0
|
|
20241126,183300,613308670,4130,4130,4130,4130,0
|
|
20241126,183200,613308670,4130,4130,4130,4130,0
|
|
20241126,183100,613308670,4130,4130,4130,4130,0
|
|
20241126,183000,613308670,4130,4130,4130,4130,0
|
|
20241126,182900,613308670,4130,4130,4130,4130,0
|
|
20241126,182800,613308670,4130,4130,4130,4130,0
|
|
20241126,182700,613308670,4130,4130,4130,4130,0
|
|
20241126,182600,613308670,4130,4130,4130,4130,0
|
|
20241126,182500,613308670,4130,4130,4130,4130,0
|
|
20241126,182400,613308670,4130,4130,4130,4130,0
|
|
20241126,182300,613308670,4130,4130,4130,4130,0
|
|
20241126,182200,613308670,4130,4130,4130,4130,0
|
|
20241126,182100,613308670,4130,4130,4130,4130,0
|
|
20241126,182000,613308670,4130,4130,4130,4130,0
|
|
20241126,181900,613308670,4130,4130,4130,4130,0
|
|
20241126,181800,613308670,4130,4130,4130,4130,0
|
|
20241126,181700,613308670,4130,4130,4130,4130,0
|
|
20241126,181600,613308670,4130,4130,4130,4130,0
|
|
20241126,181500,613308670,4130,4130,4130,4130,0
|
|
20241126,181400,613308670,4130,4130,4130,4130,2145
|
|
20241126,181300,613308670,4130,4130,4130,4130,0
|
|
20241126,181200,613308670,4130,4130,4130,4130,0
|
|
20241126,181100,613308670,4130,4130,4130,4130,0
|
|
20241126,181000,613308670,4130,4130,4130,4130,0
|
|
20241126,180900,613308670,4130,4130,4130,4130,0
|
|
20241126,180800,613308670,4130,4130,4130,4130,0
|
|
20241126,180700,613308670,4130,4130,4130,4130,0
|
|
20241126,180600,613308670,4130,4130,4130,4130,0
|
|
20241126,180500,613308670,4130,4130,4130,4130,0
|
|
20241126,180400,613308670,4130,4130,4130,4130,0
|
|
20241126,180300,613308670,4130,4130,4130,4130,0
|
|
20241126,180200,613308670,4130,4130,4130,4130,0
|
|
20241126,180100,613308670,4130,4130,4130,4130,0
|
|
20241126,180000,613308670,4130,4130,4130,4130,0
|
|
20241126,175900,613308670,4130,4130,4130,4130,0
|
|
20241126,175800,613308670,4130,4130,4130,4130,0
|
|
20241126,175700,613308670,4130,4130,4130,4130,0
|
|
20241126,175600,613308670,4130,4130,4130,4130,0
|
|
20241126,175500,613308670,4130,4130,4130,4130,0
|
|
20241126,175400,613308670,4130,4130,4130,4130,0
|
|
20241126,175300,613308670,4130,4130,4130,4130,0
|
|
20241126,175200,613308670,4130,4130,4130,4130,0
|
|
20241126,175100,613308670,4130,4130,4130,4130,0
|
|
20241126,175000,613308670,4130,4130,4130,4130,0
|
|
20241126,174900,613308670,4130,4130,4130,4130,0
|
|
20241126,174800,613308670,4130,4130,4130,4130,0
|
|
20241126,174700,613308670,4130,4130,4130,4130,0
|
|
20241126,174600,613308670,4130,4130,4130,4130,0
|
|
20241126,174500,613308670,4130,4130,4130,4130,0
|
|
20241126,174400,613308670,4130,4130,4130,4130,2145
|
|
20241126,174300,613308670,4130,4130,4130,4130,0
|
|
20241126,174200,613308670,4130,4130,4130,4130,0
|
|
20241126,174100,613308670,4130,4130,4130,4130,0
|
|
20241126,174000,613308670,4130,4130,4130,4130,0
|
|
20241126,173900,613308670,4130,4130,4130,4130,0
|
|
20241126,173800,613308670,4130,4130,4130,4130,0
|
|
20241126,173700,613308670,4130,4130,4130,4130,0
|
|
20241126,173600,613308670,4130,4130,4130,4130,0
|
|
20241126,173500,613308670,4130,4130,4130,4130,0
|
|
20241126,173400,613308670,4130,4130,4130,4130,0
|
|
20241126,173300,613308670,4130,4130,4130,4130,0
|
|
20241126,173200,613308670,4130,4130,4130,4130,0
|
|
20241126,173100,613308670,4130,4130,4130,4130,0
|
|
20241126,173000,613308670,4130,4130,4130,4130,0
|
|
20241126,172900,613308670,4130,4130,4130,4130,0
|
|
20241126,172800,613308670,4130,4130,4130,4130,0
|
|
20241126,172700,613308670,4130,4130,4130,4130,0
|
|
20241126,172600,613308670,4130,4130,4130,4130,0
|
|
20241126,172500,613308670,4130,4130,4130,4130,0
|
|
20241126,172400,613308670,4130,4130,4130,4130,0
|
|
20241126,172300,613308670,4130,4130,4130,4130,0
|
|
20241126,172200,613308670,4130,4130,4130,4130,0
|
|
20241126,172100,613308670,4130,4130,4130,4130,0
|
|
20241126,172000,613308670,4130,4130,4130,4130,0
|
|
20241126,171900,613308670,4130,4130,4130,4130,0
|
|
20241126,171800,613308670,4130,4130,4130,4130,0
|
|
20241126,171700,613308670,4130,4130,4130,4130,0
|
|
20241126,171600,613308670,4130,4130,4130,4130,0
|
|
20241126,171500,613308670,4130,4130,4130,4130,0
|
|
20241126,171400,613308670,4130,4130,4130,4130,2145
|
|
20241126,171300,613308670,4130,4130,4130,4130,0
|
|
20241126,171200,613308670,4130,4130,4130,4130,0
|
|
20241126,171100,613308670,4130,4130,4130,4130,0
|
|
20241126,171000,613308670,4130,4130,4130,4130,0
|
|
20241126,170900,613308670,4130,4130,4130,4130,0
|
|
20241126,170800,613308670,4130,4130,4130,4130,0
|
|
20241126,170700,613308670,4130,4130,4130,4130,0
|
|
20241126,170600,613308670,4130,4130,4130,4130,0
|
|
20241126,170500,613308670,4130,4130,4130,4130,0
|
|
20241126,170400,613308670,4130,4130,4130,4130,0
|
|
20241126,170300,613308670,4130,4130,4130,4130,0
|
|
20241126,170200,613308670,4130,4130,4130,4130,0
|
|
20241126,170100,613308670,4130,4130,4130,4130,0
|
|
20241126,170000,613308670,4130,4130,4130,4130,0
|
|
20241126,165900,613308670,4130,4130,4130,4130,0
|
|
20241126,165800,613308670,4130,4130,4130,4130,0
|
|
20241126,165700,613308670,4130,4130,4130,4130,0
|
|
20241126,165600,613308670,4130,4130,4130,4130,0
|
|
20241126,165500,613308670,4130,4130,4130,4130,0
|
|
20241126,165400,613308670,4130,4130,4130,4130,0
|
|
20241126,165300,613308670,4130,4130,4130,4130,0
|
|
20241126,165200,613308670,4130,4130,4130,4130,0
|
|
20241126,165100,613308670,4130,4130,4130,4130,0
|
|
20241126,165000,613308670,4130,4130,4130,4130,0
|
|
20241126,164900,613308670,4130,4130,4130,4130,0
|
|
20241126,164800,613308670,4130,4130,4130,4130,0
|
|
20241126,164700,613308670,4130,4130,4130,4130,0
|
|
20241126,164600,613308670,4130,4130,4130,4130,0
|
|
20241126,164500,613308670,4130,4130,4130,4130,0
|
|
20241126,164400,613308670,4130,4130,4130,4130,2145
|
|
20241126,164300,613308670,4130,4130,4130,4130,0
|
|
20241126,164200,613308670,4130,4130,4130,4130,0
|
|
20241126,164100,613308670,4130,4130,4130,4130,0
|
|
20241126,164000,613308670,4130,4130,4130,4130,0
|
|
20241126,163900,613308670,4130,4130,4130,4130,0
|
|
20241126,163800,613308670,4130,4130,4130,4130,0
|
|
20241126,163700,613308670,4130,4130,4130,4130,0
|
|
20241126,163600,613308670,4130,4130,4130,4130,0
|
|
20241126,163500,613308670,4130,4130,4130,4130,0
|
|
20241126,163400,613308670,4130,4130,4130,4130,0
|
|
20241126,163300,613308670,4130,4130,4130,4130,0
|
|
20241126,163200,613308670,4130,4130,4130,4130,0
|
|
20241126,163100,613308670,4130,4130,4130,4130,0
|
|
20241126,163000,613308670,4130,4130,4130,4130,0
|
|
20241126,162900,613308670,4130,4130,4130,4130,0
|
|
20241126,162800,613308670,4130,4130,4130,4130,0
|
|
20241126,162700,613308670,4130,4130,4130,4130,0
|
|
20241126,162600,613308670,4130,4130,4130,4130,0
|
|
20241126,162500,613308670,4130,4130,4130,4130,0
|
|
20241126,162400,613308670,4130,4130,4130,4130,0
|
|
20241126,162300,613308670,4130,4130,4130,4130,0
|
|
20241126,162200,613308670,4130,4130,4130,4130,0
|
|
20241126,162100,613308670,4130,4130,4130,4130,0
|
|
20241126,162000,613308670,4130,4130,4130,4130,0
|
|
20241126,161900,613308670,4130,4130,4130,4130,0
|
|
20241126,161800,613308670,4130,4130,4130,4130,0
|
|
20241126,161700,613308670,4130,4130,4130,4130,0
|
|
20241126,161600,613308670,4130,4130,4130,4130,0
|
|
20241126,161500,613308670,4130,4130,4130,4130,0
|
|
20241126,161400,613308670,4130,4130,4130,4130,2145
|
|
20241126,161300,613308670,4130,4130,4130,4130,0
|
|
20241126,161200,613308670,4130,4130,4130,4130,0
|
|
20241126,161100,613308670,4130,4130,4130,4130,0
|
|
20241126,161000,613308670,4130,4130,4130,4130,0
|
|
20241126,160900,613308670,4130,4130,4130,4130,0
|
|
20241126,160800,613308670,4130,4130,4130,4130,0
|
|
20241126,160700,613308670,4130,4130,4130,4130,0
|
|
20241126,160600,613308670,4130,4130,4130,4130,0
|
|
20241126,160500,613308670,4130,4130,4130,4130,0
|
|
20241126,160400,613308670,4130,4130,4130,4130,0
|
|
20241126,160300,613308670,4130,4130,4130,4130,0
|
|
20241126,160200,613308670,4130,4130,4130,4130,0
|
|
20241126,160100,613308670,4130,4130,4130,4130,0
|
|
20241126,160000,613308670,4130,4130,4130,4130,0
|
|
20241126,155900,613308670,4130,4130,4130,4130,0
|
|
20241126,155800,613308670,4130,4130,4130,4130,0
|
|
20241126,155700,613308670,4130,4130,4130,4130,0
|
|
20241126,155600,613308670,4130,4130,4130,4130,0
|
|
20241126,155500,613308670,4130,4130,4130,4130,0
|
|
20241126,155400,613308670,4130,4130,4130,4130,0
|
|
20241126,155300,613308670,4130,4130,4130,4130,0
|
|
20241126,155200,613308670,4130,4130,4130,4130,0
|
|
20241126,155100,613308670,4130,4130,4130,4130,0
|
|
20241126,155000,613308670,4130,4130,4130,4130,0
|
|
20241126,154900,613308670,4130,4130,4130,4130,0
|
|
20241126,154800,613308670,4130,4130,4130,4130,0
|
|
20241126,154700,613308670,4130,4130,4130,4130,0
|
|
20241126,154600,613308670,4130,4130,4130,4130,0
|
|
20241126,154500,613308670,4130,4130,4130,4130,0
|
|
20241126,154400,613308670,4130,4130,4130,4130,2145
|
|
20241126,154300,613308670,4130,4130,4130,4130,0
|
|
20241126,154200,613308670,4130,4130,4130,4130,0
|
|
20241126,154100,613308670,4130,4130,4130,4130,0
|
|
20241126,154000,613308670,4130,4130,4130,4130,0
|
|
20241126,153900,613308670,4130,4130,4130,4130,0
|
|
20241126,153800,613308670,4130,4130,4130,4130,0
|
|
20241126,153700,613308670,4130,4130,4130,4130,0
|
|
20241126,153600,613308670,4130,4130,4130,4130,0
|
|
20241126,153500,613308670,4130,4130,4130,4130,0
|
|
20241126,153400,613308670,4130,4130,4130,4130,0
|
|
20241126,153300,613308670,4130,4130,4130,4130,0
|
|
20241126,153200,613308670,4130,4130,4130,4130,0
|
|
20241126,153100,613308670,4130,4130,4130,4130,0
|
|
20241126,153000,613308670,4130,4130,4130,4130,2145
|
|
20241126,152900,604449820,4150,4150,4150,4150,0
|
|
20241126,152800,604449820,4150,4150,4150,4150,0
|
|
20241126,152700,604449820,4150,4150,4150,4150,0
|
|
20241126,152600,604449820,4150,4150,4150,4150,0
|
|
20241126,152500,604449820,4150,4150,4150,4150,0
|
|
20241126,152400,604449820,4150,4150,4150,4150,0
|
|
20241126,152300,604449820,4150,4150,4150,4150,0
|
|
20241126,152200,604449820,4150,4150,4150,4150,0
|
|
20241126,152100,604449820,4150,4150,4150,4150,0
|
|
20241126,152000,604449820,4150,4150,4150,4150,0
|
|
20241126,151900,604449820,4150,4140,4150,4135,263
|
|
20241126,151800,603361995,4145,4140,4145,4135,1801
|
|
20241126,151700,595900890,4140,4140,4140,4140,51
|
|
20241126,151600,595689750,4145,4145,4145,4145,1
|
|
20241126,151500,595685605,4140,4145,4145,4140,8
|
|
20241126,151400,595652455,4140,4145,4145,4140,50
|
|
20241126,151300,595445405,4140,4140,4140,4140,15
|
|
20241126,151200,595383305,4145,4145,4145,4145,0
|
|
20241126,151100,595383305,4145,4145,4145,4145,1
|
|
20241126,151000,595379160,4135,4140,4140,4135,752
|
|
20241126,150900,592268370,4140,4140,4140,4140,10
|
|
20241126,150800,592226970,4150,4150,4150,4150,665
|
|
20241126,150700,589467220,4140,4140,4140,4140,100
|
|
20241126,150600,589053220,4140,4135,4155,4135,956
|
|
20241126,150500,585096285,4135,4135,4135,4135,118
|
|
20241126,150400,584608355,4155,4145,4155,4135,813
|
|
20241126,150300,581245135,4155,4155,4155,4155,0
|
|
20241126,150200,581245135,4155,4155,4155,4155,100
|
|
20241126,150100,580829635,4155,4135,4155,4135,728
|
|
20241126,150000,577804935,4160,4155,4160,4155,442
|
|
20241126,145900,575968420,4155,4155,4155,4155,5
|
|
20241126,145800,575947645,4155,4145,4155,4145,83
|
|
20241126,145700,575603600,4145,4160,4160,4145,186
|
|
20241126,145600,574831880,4160,4145,4160,4145,201
|
|
20241126,145500,573998720,4145,4160,4160,4145,660
|
|
20241126,145400,571253870,4160,4155,4160,4155,793
|
|
20241126,145300,567958950,4155,4155,4155,4155,0
|
|
20241126,145200,567958950,4155,4155,4155,4155,1
|
|
20241126,145100,567954795,4150,4130,4150,4130,1648
|
|
20241126,145000,561116685,4130,4130,4130,4130,0
|
|
20241126,144900,561116685,4130,4130,4130,4130,0
|
|
20241126,144800,561116685,4130,4130,4130,4130,0
|
|
20241126,144700,561116685,4130,4130,4130,4130,148
|
|
20241126,144600,560505445,4130,4130,4130,4130,1001
|
|
20241126,144500,556371315,4125,4125,4125,4125,1
|
|
20241126,144400,556367190,4150,4140,4150,4125,542
|
|
20241126,144300,554126630,4155,4155,4160,4155,4563
|
|
20241126,144200,535153550,4155,4150,4155,4150,623
|
|
20241126,144100,532566500,4150,4150,4150,4150,2377
|
|
20241126,144000,522701950,4150,4125,4150,4125,8227
|
|
20241126,143900,488697425,4120,4120,4120,4120,0
|
|
20241126,143800,488697425,4120,4120,4120,4120,0
|
|
20241126,143700,488697425,4120,4120,4120,4120,400
|
|
20241126,143600,487049425,4125,4125,4125,4125,0
|
|
20241126,143500,487049425,4125,4125,4125,4125,0
|
|
20241126,143400,487049425,4125,4125,4125,4125,1
|
|
20241126,143300,487045300,4120,4120,4120,4120,0
|
|
20241126,143200,487045300,4120,4120,4120,4120,486
|
|
20241126,143100,485042980,4125,4125,4125,4125,0
|
|
20241126,143000,485042980,4125,4120,4125,4120,244
|
|
20241126,142900,484037650,4125,4125,4125,4125,100
|
|
20241126,142800,483625150,4130,4130,4130,4130,0
|
|
20241126,142700,483625150,4130,4130,4130,4130,0
|
|
20241126,142600,483625150,4130,4130,4130,4130,2
|
|
20241126,142500,483616890,4130,4130,4130,4130,0
|
|
20241126,142400,483616890,4130,4130,4130,4130,1696
|
|
20241126,142300,476612410,4120,4120,4120,4120,0
|
|
20241126,142200,476612410,4120,4120,4120,4120,0
|
|
20241126,142100,476612410,4120,4120,4120,4120,1171
|
|
20241126,142000,471787890,4120,4120,4120,4120,335
|
|
20241126,141900,470407690,4120,4120,4120,4120,0
|
|
20241126,141800,470407690,4120,4120,4120,4120,0
|
|
20241126,141700,470407690,4120,4120,4120,4120,140
|
|
20241126,141600,469830890,4130,4130,4130,4130,7
|
|
20241126,141500,469801980,4125,4125,4125,4125,710
|
|
20241126,141400,466873230,4120,4120,4120,4120,0
|
|
20241126,141300,466873230,4120,4120,4120,4120,250
|
|
20241126,141200,465843230,4120,4120,4120,4120,540
|
|
20241126,141100,463618430,4120,4120,4120,4120,350
|
|
20241126,141000,462176430,4125,4125,4125,4125,1
|
|
20241126,140900,462172305,4115,4125,4125,4115,100
|
|
20241126,140800,461760295,4120,4120,4120,4120,0
|
|
20241126,140700,461760295,4120,4120,4120,4120,451
|
|
20241126,140600,459902175,4120,4120,4120,4120,600
|
|
20241126,140500,457430175,4125,4125,4125,4125,1
|
|
20241126,140400,457426050,4130,4130,4130,4120,642
|
|
20241126,140300,454780990,4120,4120,4120,4120,1
|
|
20241126,140200,454776870,4120,4130,4130,4120,464
|
|
20241126,140100,452864520,4120,4120,4120,4120,0
|
|
20241126,140000,452864520,4120,4120,4120,4120,0
|
|
20241126,135900,452864520,4120,4120,4120,4120,0
|
|
20241126,135800,452864520,4120,4120,4120,4120,0
|
|
20241126,135700,452864520,4120,4120,4120,4120,98
|
|
20241126,135600,452460760,4130,4130,4130,4130,1
|
|
20241126,135500,452456630,4130,4130,4130,4130,1
|
|
20241126,135400,452452500,4125,4125,4125,4125,1
|
|
20241126,135300,452448375,4125,4125,4125,4125,0
|
|
20241126,135200,452448375,4125,4125,4125,4125,0
|
|
20241126,135100,452448375,4125,4125,4125,4125,1
|
|
20241126,135000,452444250,4130,4130,4130,4130,516
|
|
20241126,134900,450313170,4130,4130,4130,4130,0
|
|
20241126,134800,450313170,4130,4130,4130,4130,910
|
|
20241126,134700,446554870,4130,4130,4130,4130,0
|
|
20241126,134600,446554870,4130,4130,4130,4130,242
|
|
20241126,134500,445555410,4130,4130,4130,4130,0
|
|
20241126,134400,445555410,4130,4130,4130,4130,34
|
|
20241126,134300,445414990,4135,4130,4135,4130,300
|
|
20241126,134200,444175985,4120,4130,4130,4120,51
|
|
20241126,134100,443965855,4120,4120,4120,4120,0
|
|
20241126,134000,443965855,4120,4120,4120,4120,0
|
|
20241126,133900,443965855,4120,4120,4120,4120,30
|
|
20241126,133800,443842255,4120,4125,4125,4120,200
|
|
20241126,133700,443018245,4120,4120,4120,4120,0
|
|
20241126,133600,443018245,4120,4125,4125,4120,115
|
|
20241126,133500,442544410,4135,4135,4135,4135,1
|
|
20241126,133400,442540275,4120,4120,4120,4120,5
|
|
20241126,133300,442519675,4120,4125,4125,4120,1482
|
|
20241126,133200,436406445,4140,4140,4140,4140,0
|
|
20241126,133100,436406445,4140,4140,4140,4140,0
|
|
20241126,133000,436406445,4140,4140,4140,4140,327
|
|
20241126,132900,435052665,4125,4140,4140,4125,914
|
|
20241126,132800,431282325,4125,4125,4125,4125,100
|
|
20241126,132700,430869825,4140,4140,4140,4140,0
|
|
20241126,132600,430869825,4140,4140,4140,4140,1
|
|
20241126,132500,430865685,4125,4125,4125,4125,135
|
|
20241126,132400,430308810,4125,4125,4125,4125,115
|
|
20241126,132300,429834435,4125,4125,4125,4125,0
|
|
20241126,132200,429834435,4125,4125,4125,4125,0
|
|
20241126,132100,429834435,4125,4125,4125,4125,0
|
|
20241126,132000,429834435,4125,4125,4125,4125,0
|
|
20241126,131900,429834435,4125,4130,4130,4125,723
|
|
20241126,131800,426851785,4145,4145,4145,4145,0
|
|
20241126,131700,426851785,4145,4145,4145,4145,0
|
|
20241126,131600,426851785,4145,4145,4145,4145,50
|
|
20241126,131500,426644535,4145,4145,4145,4145,0
|
|
20241126,131400,426644535,4145,4145,4145,4145,1
|
|
20241126,131300,426640390,4130,4130,4130,4130,0
|
|
20241126,131200,426640390,4130,4130,4130,4130,378
|
|
20241126,131100,425079250,4145,4145,4145,4145,0
|
|
20241126,131000,425079250,4145,4145,4145,4145,1
|
|
20241126,130900,425075105,4130,4130,4130,4130,34
|
|
20241126,130800,424934685,4145,4145,4145,4145,0
|
|
20241126,130700,424934685,4145,4145,4145,4145,0
|
|
20241126,130600,424934685,4145,4140,4145,4140,51
|
|
20241126,130500,424723540,4145,4140,4145,4140,1208
|
|
20241126,130400,419717615,4140,4140,4140,4140,40
|
|
20241126,130300,419552015,4140,4140,4140,4140,0
|
|
20241126,130200,419552015,4140,4140,4140,4140,0
|
|
20241126,130100,419552015,4140,4140,4140,4140,0
|
|
20241126,130000,419552015,4140,4140,4140,4140,0
|
|
20241126,125900,419552015,4140,4140,4140,4140,0
|
|
20241126,125800,419552015,4140,4140,4140,4140,0
|
|
20241126,125700,419552015,4140,4140,4140,4140,0
|
|
20241126,125600,419552015,4140,4140,4140,4140,100
|
|
20241126,125500,419138015,4140,4140,4140,4140,0
|
|
20241126,125400,419138015,4140,4120,4140,4120,330
|
|
20241126,125300,417777415,4140,4140,4140,4140,0
|
|
20241126,125200,417777415,4140,4140,4140,4140,0
|
|
20241126,125100,417777415,4140,4140,4140,4140,1
|
|
20241126,125000,417773275,4130,4130,4130,4130,0
|
|
20241126,124900,417773275,4130,4130,4130,4130,0
|
|
20241126,124800,417773275,4130,4130,4130,4130,363
|
|
20241126,124700,416274085,4130,4130,4130,4130,0
|
|
20241126,124600,416274085,4130,4130,4130,4130,0
|
|
20241126,124500,416274085,4130,4130,4130,4130,0
|
|
20241126,124400,416274085,4130,4130,4130,4130,0
|
|
20241126,124300,416274085,4130,4130,4130,4130,0
|
|
20241126,124200,416274085,4130,4130,4130,4130,1
|
|
20241126,124100,416269955,4120,4120,4120,4120,49
|
|
20241126,124000,416068075,4120,4125,4125,4120,2455
|
|
20241126,123900,405953465,4120,4120,4120,4120,0
|
|
20241126,123800,405953465,4120,4120,4120,4120,0
|
|
20241126,123700,405953465,4120,4130,4130,4120,886
|
|
20241126,123600,402297965,4120,4125,4125,4120,673
|
|
20241126,123500,399524275,4125,4125,4125,4125,0
|
|
20241126,123400,399524275,4125,4125,4125,4125,0
|
|
20241126,123300,399524275,4125,4125,4125,4125,0
|
|
20241126,123200,399524275,4125,4125,4125,4125,0
|
|
20241126,123100,399524275,4125,4125,4125,4125,0
|
|
20241126,123000,399524275,4125,4125,4125,4125,0
|
|
20241126,122900,399524275,4125,4125,4125,4125,1
|
|
20241126,122800,399520150,4125,4125,4125,4125,19
|
|
20241126,122700,399441775,4135,4135,4135,4135,0
|
|
20241126,122600,399441775,4135,4135,4135,4135,1
|
|
20241126,122500,399437640,4135,4135,4135,4135,0
|
|
20241126,122400,399437640,4135,4135,4135,4135,0
|
|
20241126,122300,399437640,4135,4135,4135,4135,0
|
|
20241126,122200,399437640,4135,4135,4135,4135,0
|
|
20241126,122100,399437640,4135,4135,4135,4135,0
|
|
20241126,122000,399437640,4135,4135,4135,4135,0
|
|
20241126,121900,399437640,4135,4130,4135,4125,989
|
|
20241126,121800,395357330,4130,4130,4130,4130,0
|
|
20241126,121700,395357330,4130,4130,4130,4130,0
|
|
20241126,121600,395357330,4130,4130,4130,4125,1456
|
|
20241126,121500,389347215,4125,4125,4125,4125,0
|
|
20241126,121400,389347215,4125,4125,4125,4125,600
|
|
20241126,121300,386872215,4130,4130,4130,4130,4
|
|
20241126,121200,386855695,4125,4125,4125,4125,0
|
|
20241126,121100,386855695,4125,4130,4130,4125,155
|
|
20241126,121000,386215715,4130,4130,4130,4130,420
|
|
20241126,120900,384481115,4130,4130,4130,4130,2
|
|
20241126,120800,384472855,4130,4130,4130,4130,50
|
|
20241126,120700,384266355,4130,4130,4130,4130,0
|
|
20241126,120600,384266355,4130,4130,4130,4130,2
|
|
20241126,120500,384258095,4135,4135,4135,4135,12
|
|
20241126,120400,384208475,4135,4135,4135,4135,140
|
|
20241126,120300,383629575,4140,4140,4140,4140,50
|
|
20241126,120200,383422575,4135,4135,4135,4135,50
|
|
20241126,120100,383215825,4135,4135,4135,4135,175
|
|
20241126,120000,382492200,4135,4135,4135,4135,0
|
|
20241126,115900,382492200,4135,4135,4135,4135,50
|
|
20241126,115800,382285450,4135,4135,4135,4135,50
|
|
20241126,115700,382078700,4145,4145,4145,4145,0
|
|
20241126,115600,382078700,4145,4145,4145,4145,10
|
|
20241126,115500,382037250,4145,4145,4145,4145,0
|
|
20241126,115400,382037250,4145,4145,4145,4145,1
|
|
20241126,115300,382033105,4130,4130,4130,4130,500
|
|
20241126,115200,379968105,4130,4130,4130,4130,34
|
|
20241126,115100,379827685,4145,4145,4145,4145,45
|
|
20241126,115000,379641160,4145,4145,4145,4145,0
|
|
20241126,114900,379641160,4145,4145,4145,4145,6
|
|
20241126,114800,379616290,4145,4145,4145,4130,847
|
|
20241126,114700,376117985,4145,4135,4145,4130,178
|
|
20241126,114600,375381945,4130,4145,4145,4130,83
|
|
20241126,114500,375038710,4135,4145,4145,4135,11
|
|
20241126,114400,374993165,4145,4145,4145,4145,7
|
|
20241126,114300,374964150,4145,4145,4145,4145,6
|
|
20241126,114200,374939280,4145,4145,4145,4145,0
|
|
20241126,114100,374939280,4145,4145,4145,4145,7
|
|
20241126,114000,374910265,4145,4145,4145,4145,7
|
|
20241126,113900,374881250,4145,4145,4145,4145,6
|
|
20241126,113800,374856380,4135,4145,4145,4135,8
|
|
20241126,113700,374823230,4145,4145,4145,4145,7
|
|
20241126,113600,374794215,4145,4145,4145,4145,7
|
|
20241126,113500,374765200,4135,4145,4145,4135,12
|
|
20241126,113400,374715510,4145,4145,4145,4145,6
|
|
20241126,113300,374690640,4145,4145,4145,4145,0
|
|
20241126,113200,374690640,4145,4145,4145,4145,7
|
|
20241126,113100,374661625,4145,4145,4145,4145,7
|
|
20241126,113000,374632610,4145,4145,4145,4145,6
|
|
20241126,112900,374607740,4145,4145,4145,4145,7
|
|
20241126,112800,374578725,4135,4145,4145,4135,7
|
|
20241126,112700,374549720,4145,4145,4145,4145,7
|
|
20241126,112600,374520705,4145,4145,4145,4145,8
|
|
20241126,112500,374487545,4135,4145,4145,4135,19
|
|
20241126,112400,374408920,4145,4145,4145,4145,0
|
|
20241126,112300,374408920,4145,4145,4145,4145,7
|
|
20241126,112200,374379905,4145,4145,4145,4145,6
|
|
20241126,112100,374355035,4145,4145,4145,4145,7
|
|
20241126,112000,374326020,4145,4145,4145,4145,7
|
|
20241126,111900,374297005,4145,4125,4145,4125,80
|
|
20241126,111800,373966885,4145,4145,4145,4145,7
|
|
20241126,111700,373937870,4145,4145,4145,4145,7
|
|
20241126,111600,373908855,4145,4145,4145,4145,0
|
|
20241126,111500,373908855,4145,4145,4145,4145,56
|
|
20241126,111400,373676735,4145,4145,4145,4145,8
|
|
20241126,111300,373643575,4120,4130,4145,4120,3152
|
|
20241126,111200,360648335,4145,4135,4145,4135,329
|
|
20241126,111100,359287850,4140,4140,4140,4140,23
|
|
20241126,111000,359192630,4140,4145,4145,4140,240
|
|
20241126,110900,358198000,4145,4145,4145,4145,7
|
|
20241126,110800,358168985,4145,4150,4150,4145,1580
|
|
20241126,110700,351619855,4150,4150,4150,4150,0
|
|
20241126,110600,351619855,4150,4135,4150,4135,4445
|
|
20241126,110500,333220490,4135,4130,4135,4125,8514
|
|
20241126,110400,298095005,4135,4135,4135,4135,6
|
|
20241126,110300,298070195,4135,4135,4135,4135,347
|
|
20241126,110200,296635350,4135,4135,4135,4135,1050
|
|
20241126,110100,292293600,4125,4130,4135,4125,3319
|
|
20241126,110000,278570185,4125,4140,4140,4125,1660
|
|
20241126,105900,271714440,4140,4140,4140,4140,16
|
|
20241126,105800,271648200,4140,4140,4140,4140,0
|
|
20241126,105700,271648200,4140,4130,4140,4130,58
|
|
20241126,105600,271408580,4140,4130,4140,4125,1448
|
|
20241126,105500,265433425,4140,4140,4140,4140,6
|
|
20241126,105400,265408585,4140,4140,4140,4140,1214
|
|
20241126,105300,260382625,4140,4140,4140,4140,0
|
|
20241126,105200,260382625,4140,4140,4140,4140,1945
|
|
20241126,105100,252330325,4140,4140,4140,4140,0
|
|
20241126,105000,252330325,4140,4140,4140,4140,120
|
|
20241126,104900,251833525,4140,4140,4140,4140,7
|
|
20241126,104800,251804545,4140,4140,4140,4140,6
|
|
20241126,104700,251779705,4140,4135,4140,4135,507
|
|
20241126,104600,249683225,4135,4135,4135,4135,21
|
|
20241126,104500,249596390,4135,4135,4135,4135,0
|
|
20241126,104400,249596390,4135,4135,4135,4135,779
|
|
20241126,104300,246375225,4135,4140,4140,4135,1280
|
|
20241126,104200,241082390,4135,4135,4135,4135,2514
|
|
20241126,104100,230687000,4135,4135,4135,4135,7
|
|
20241126,104000,230658055,4130,4135,4135,4125,575
|
|
20241126,103900,228283610,4135,4135,4135,4135,0
|
|
20241126,103800,228283610,4135,4135,4135,4120,141
|
|
20241126,103700,227702570,4135,4135,4135,4135,8
|
|
20241126,103600,227669490,4135,4135,4135,4135,6
|
|
20241126,103500,227644680,4135,4135,4135,4135,17
|
|
20241126,103400,227574385,4135,4135,4135,4120,15
|
|
20241126,103300,227512465,4135,4135,4135,4135,0
|
|
20241126,103200,227512465,4135,4130,4135,4120,1006
|
|
20241126,103100,223365550,4135,4135,4135,4135,10
|
|
20241126,103000,223324200,4135,4135,4135,4135,506
|
|
20241126,102900,221231890,4135,4135,4135,4135,7
|
|
20241126,102800,221202945,4135,4135,4135,4135,0
|
|
20241126,102700,221202945,4135,4135,4135,4135,7
|
|
20241126,102600,221174000,4135,4135,4135,4135,406
|
|
20241126,102500,219495190,4130,4135,4135,4130,8
|
|
20241126,102400,219462115,4135,4135,4135,4135,1308
|
|
20241126,102300,214053535,4135,4135,4135,4135,7
|
|
20241126,102200,214024590,4125,4125,4125,4125,40
|
|
20241126,102100,213859590,4135,4135,4135,4135,7
|
|
20241126,102000,213830645,4135,4135,4135,4125,1007
|
|
20241126,101900,209674215,4135,4135,4135,4135,732
|
|
20241126,101800,206647395,4135,4135,4135,4135,8
|
|
20241126,101700,206614315,4130,4130,4130,4130,799
|
|
20241126,101600,203314445,4130,4130,4130,4130,3
|
|
20241126,101500,203302055,4135,4135,4135,4135,7
|
|
20241126,101400,203273110,4135,4130,4135,4130,253
|
|
20241126,101300,202228190,4135,4135,4135,4135,59
|
|
20241126,101200,201984225,4135,4135,4135,4135,7
|
|
20241126,101100,201955280,4135,4135,4135,4135,1
|
|
20241126,101000,201951145,4135,4135,4135,4135,6
|
|
20241126,100900,201926335,4135,4135,4135,4135,413
|
|
20241126,100800,200218580,4135,4135,4135,4135,192
|
|
20241126,100700,199424660,4130,4130,4130,4130,2
|
|
20241126,100600,199416400,4125,4130,4130,4125,107
|
|
20241126,100500,198974990,4130,4130,4130,4130,10
|
|
20241126,100400,198933690,4135,4135,4135,4135,7
|
|
20241126,100300,198904745,4135,4135,4135,4135,7
|
|
20241126,100200,198875800,4135,4125,4135,4125,17
|
|
20241126,100100,198805605,4125,4130,4130,4125,328
|
|
20241126,100000,197452575,4130,4135,4135,4130,12
|
|
20241126,095900,197402980,4130,4130,4130,4130,2
|
|
20241126,095800,197394720,4135,4135,4135,4135,6
|
|
20241126,095700,197369910,4135,4125,4135,4120,709
|
|
20241126,095600,194445695,4135,4120,4135,4120,411
|
|
20241126,095500,192752270,4120,4125,4125,4120,502
|
|
20241126,095400,190681570,4125,4125,4125,4120,295
|
|
20241126,095300,189464745,4125,4125,4125,4125,1200
|
|
20241126,095200,184514745,4125,4125,4125,4125,510
|
|
20241126,095100,182410995,4135,4125,4135,4125,805
|
|
20241126,095000,179090350,4130,4140,4150,4130,805
|
|
20241126,094900,175762995,4135,4150,4150,4135,377
|
|
20241126,094800,174202570,4150,4150,4150,4150,274
|
|
20241126,094700,173065470,4150,4145,4150,4145,201
|
|
20241126,094600,172231655,4135,4140,4140,4135,156
|
|
20241126,094500,171585835,4140,4140,4140,4140,12
|
|
20241126,094400,171536155,4140,4145,4145,4140,124
|
|
20241126,094300,171022545,4150,4140,4150,4140,367
|
|
20241126,094200,169503145,4135,4140,4140,4135,51
|
|
20241126,094100,169292010,4150,4145,4150,4145,72
|
|
20241126,094000,168993460,4145,4145,4145,4145,1
|
|
20241126,093900,168989315,4150,4150,4150,4150,50
|
|
20241126,093800,168781815,4150,4150,4150,4150,50
|
|
20241126,093700,168574315,4150,4150,4150,4150,722
|
|
20241126,093600,165578015,4150,4150,4150,4150,150
|
|
20241126,093500,164955515,4150,4150,4150,4150,2
|
|
20241126,093400,164947215,4150,4150,4150,4135,208
|
|
20241126,093300,164086955,4150,4150,4150,4150,0
|
|
20241126,093200,164086955,4150,4150,4150,4150,6
|
|
20241126,093100,164062055,4135,4135,4135,4135,2308
|
|
20241126,093000,154518475,4135,4155,4155,4135,1046
|
|
20241126,092900,150191875,4140,4155,4155,4140,995
|
|
20241126,092800,146069955,4155,4150,4155,4145,186
|
|
20241126,092700,145298190,4155,4150,4160,4150,296
|
|
20241126,092600,144069730,4160,4150,4160,4150,344
|
|
20241126,092500,142642110,4150,4155,4155,4150,61
|
|
20241126,092400,142388910,4160,4150,4160,4150,5069
|
|
20241126,092300,121352290,4150,4155,4155,4150,3508
|
|
20241126,092200,106787165,4155,4160,4160,4155,133
|
|
20241126,092100,106233890,4160,4160,4160,4160,35
|
|
20241126,092000,106088290,4170,4170,4170,4170,1
|
|
20241126,091900,106084120,4170,4165,4170,4165,151
|
|
20241126,091800,105455200,4165,4165,4165,4165,12
|
|
20241126,091700,105405220,4165,4165,4165,4165,1
|
|
20241126,091600,105401055,4155,4160,4160,4155,588
|
|
20241126,091500,102957870,4160,4170,4170,4160,541
|
|
20241126,091400,100706810,4170,4155,4170,4155,2362
|
|
20241126,091300,90892400,4155,4160,4160,4150,2307
|
|
20241126,091200,81312765,4170,4170,4170,4170,6
|
|
20241126,091100,81287745,4175,4175,4175,4170,1847
|
|
20241126,091000,73576550,4170,4155,4175,4155,5315
|
|
20241126,090900,51434525,4160,4155,4160,4155,725
|
|
20241126,090800,48419415,4155,4155,4155,4150,988
|
|
20241126,090700,44316315,4150,4140,4150,4140,820
|
|
20241126,090600,40914815,4140,4140,4140,4130,1155
|
|
20241126,090500,36142865,4130,4145,4145,4130,1677
|
|
20241126,090400,29199395,4145,4140,4145,4140,52
|
|
20241126,090300,28984105,4145,4130,4145,4130,3829
|
|
20241126,090200,13137790,4140,4140,4140,4140,883
|
|
20241126,090100,9482170,4140,4135,4145,4130,1465
|
|
20241126,090000,3418235,4130,4145,4145,4130,827
|